Invesco Markets Plc (P500)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 987.56 | 6.38 | 0.65 | 977.74 | 987.56 | 977.74 | 86 |
| 1721939160 | 981.18 | -1.62 | -0.16 | 982.62 | 987.78 | 978 | 142 |
| 1721852820 | 982.8 | -20.78 | -2.07 | 999.18 | 999.18 | 982.8 | 90 |
| 1721766420 | 1003.58 | 0.04 | 0.00 | 1001.08 | 1008.68 | 999.34 | 236 |
| 1721679960 | 1003.54 | 9.98 | 1.00 | 995.14 | 1003.54 | 992.72 | 106 |
| 1721420760 | 993.56 | -3.44 | -0.35 | 995 | 1000.28 | 989.54 | 70 |
| 1721334360 | 997 | -6.88 | -0.69 | 1002.76 | 1008.14 | 997 | 326 |
| 1721248020 | 1003.88 | -15.32 | -1.50 | 1017.34 | 1017.34 | 1001.72 | 379 |
| 1721161560 | 1019.2 | 6.2 | 0.61 | 1015.16 | 1019.2 | 1011.78 | 121 |
| 1721075160 | 1013 | -4.46 | -0.44 | 1013.7 | 1017.16 | 1011.62 | 341 |
| 1720815960 | 1017.46 | 10.76 | 1.07 | 1007.2 | 1017.46 | 1006.02 | 95 |
| 1720729560 | 1006.7 | -11.8 | -1.16 | 1019.68 | 1019.68 | 1006.7 | 142 |
| 1720643220 | 1018.5 | 5.74 | 0.57 | 1011.56 | 1018.68 | 1010 | 169 |
| 1720556760 | 1012.76 | 4.8 | 0.48 | 1008.92 | 1013.86 | 1008.92 | 159 |
| 1720470360 | 1007.96 | 3.26 | 0.32 | 1007.16 | 1008.24 | 1005.62 | 922 |
| 1720211220 | 1004.7 | 1.04 | 0.10 | 1001.98 | 1007.58 | 1001.62 | 167 |
| 1720124820 | 1003.66 | -4.98 | -0.49 | 1008.48 | 1008.48 | 1001.18 | 313 |
| 1720038420 | 1008.64 | 4.6 | 0.46 | 1003.08 | 1008.64 | 999.62 | 153 |
| 1719952020 | 1004.04 | 6.7 | 0.67 | 999.34 | 1004.04 | 995.9 | 279 |
| 1719865620 | 997.34 | -4.6 | -0.46 | 999.04 | 1000.2 | 994.4 | 899 |
| 1719606420 | 1001.94 | 2.2 | 0.22 | 1005.48 | 1010.8 | 1001.28 | 329 |
| 1719520020 | 999.74 | -3.48 | -0.35 | 1002.76 | 1003.04 | 999.74 | 151 |
| 1719433620 | 1003.22 | 3.48 | 0.35 | 1003.66 | 1004.98 | 1000.84 | 171 |
| 1719347160 | 999.74 | 2.36 | 0.24 | 995.16 | 1000.64 | 994.96 | 168 |
| 1719260820 | 997.38 | -5.56 | -0.55 | 1002.12 | 1002.12 | 996.24 | 582 |
| 1719001620 | 1002.94 | 0.88 | 0.09 | 1003.34 | 1003.78 | 1000.5 | 194 |
| 1718915160 | 1002.06 | 1.06 | 0.11 | 1005.48 | 1007.02 | 997.52 | 140 |
| 1718828820 | 1001 | 0.06 | 0.01 | 1003.24 | 1003.24 | 1001 | 142 |
| 1718742360 | 1000.94 | -0.16 | -0.02 | 998.88 | 1001.48 | 998.08 | 260 |
| 1718656020 | 1001.1 | 6.88 | 0.69 | 995.48 | 1002.56 | 991.3 | 523 |
| 1718396820 | 994.22 | 1.76 | 0.18 | 993.52 | 994.4 | 988.48 | 93 |
| 1718310420 | 992.46 | 9.26 | 0.94 | 982.62 | 992.46 | 982.62 | 218 |
| 1718224020 | 983.2 | 4.32 | 0.44 | 981.68 | 984 | 979.24 | 181 |
| 1718137620 | 978.88 | 2.46 | 0.25 | 976.14 | 979.5 | 974.6 | 215 |
| 1718051220 | 976.42 | 6.8 | 0.70 | 972.16 | 976.42 | 970.74 | 491 |
| 1717792020 | 969.62 | 8.4 | 0.87 | 964.44 | 972.6 | 961.74 | 317 |
| 1717705620 | 961.22 | -2.06 | -0.21 | 963.88 | 965 | 961.22 | 90 |
| 1717619220 | 963.28 | 13.5 | 1.42 | 954.16 | 963.42 | 952.86 | 254 |
| 1717532820 | 949.78 | 2.76 | 0.29 | 946.84 | 949.86 | 945.8 | 27 |
| 1717446420 | 947.02 | 5.72 | 0.61 | 953.36 | 956.36 | 942.42 | 626 |
| 1717187220 | 941.3 | -7.86 | -0.83 | 944.82 | 945.92 | 938.3 | 197 |
| 1717100820 | 949.16 | -6.21 | -0.65 | 951.08 | 951.14 | 946.64 | 72 |
| 1717014420 | 955.37 | 2.17 | 0.23 | 952.68 | 955.37 | 951.18 | 165 |
| 1716928020 | 953.2 | -5.84 | -0.61 | 956.12 | 957.44 | 950.98 | 101 |
| 1716841560 | 959.04 | 4.48 | 0.47 | 957.52 | 959.04 | 955.42 | 30 |
| 1716582420 | 954.56 | 0.38 | 0.04 | 955.6 | 957.76 | 953.03 | 133 |
| 1716496020 | 954.18 | -3.82 | -0.40 | 965.46 | 965.46 | 950.78 | 410 |
| 1716409620 | 958 | -0.36 | -0.04 | 959.1 | 960.86 | 957.78 | 300 |
| 1716323160 | 958.36 | 2.92 | 0.31 | 956.28 | 958.36 | 955.48 | 121 |
| 1716236760 | 955.44 | 1.94 | 0.20 | 956.34 | 959.6 | 954.44 | 54 |
| 1715977620 | 953.5 | -3.28 | -0.34 | 955.24 | 955.9 | 953.22 | 177 |
| 1715891220 | 956.78 | 4.94 | 0.52 | 956.64 | 957.88 | 955.38 | 102 |
| 1715804820 | 951.84 | 2.6 | 0.27 | 949.2 | 953.08 | 947.14 | 328 |
| 1715718420 | 949.24 | 2.24 | 0.24 | 947.68 | 949.24 | 943.88 | 101 |
| 1715631960 | 947 | -0.84 | -0.09 | 949.68 | 949.68 | 944.28 | 222 |
| 1715372820 | 947.84 | 2.74 | 0.29 | 947.62 | 949.3 | 947.42 | 172 |
| 1715286420 | 945.1 | 2.42 | 0.26 | 943.68 | 945.1 | 942.16 | 35 |
| 1715200020 | 942.68 | -1.84 | -0.19 | 943.4 | 943.4 | 939.44 | 92 |
| 1715113620 | 944.52 | 4.84 | 0.52 | 941.96 | 944.52 | 940.08 | 397 |
| 1715027220 | 939.68 | 12.54 | 1.35 | 932.9 | 939.68 | 930.54 | 197 |
| 1714768020 | 927.14 | 5.88 | 0.64 | 925.58 | 928.4 | 923.92 | 35 |
| 1714681560 | 921.26 | -2.98 | -0.32 | 923.08 | 923.34 | 919.3 | 407 |
| 1714508820 | 924.24 | -6.49 | -0.70 | 935.26 | 935.48 | 924.24 | 132 |
| 1714422420 | 930.73 | -2.29 | -0.25 | 932.74 | 935 | 930.73 | 189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
